株価チャート
2015/07/08～2015/12/03
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 12/03 | 1,820 | 1,820 | 1,730 | 1,740 | -3.33% | 3,600 | 27億9444万 | +0.69% | 180.98 | 0.65 |
| 12/02 | 1,740 | 1,850 | 1,720 | 1,800 | +5.88% | 22,700 | 28億9080万 | +4.11% | 187.22 | 0.67 |
| 12/01 | 1,730 | 1,750 | 1,700 | 1,700 | -1.73% | 3,600 | 27億3020万 | -1.56% | 176.82 | 0.64 |
| 11/30 | 1,730 | 1,730 | 1,710 | 1,730 | 0% | 500 | 27億7838万 | -0.06% | 179.94 | 0.65 |
| 11/27 | 1,750 | 1,750 | 1,700 | 1,730 | +1.17% | 1,000 | 27億7838万 | -0.17% | 179.94 | 0.65 |
| 11/26 | 1,690 | 1,740 | 1,660 | 1,710 | +0.59% | 3,900 | 27億4626万 | -1.5% | 177.86 | 0.64 |
| 11/25 | 1,710 | 1,710 | 1,680 | 1,700 | -2.3% | 2,600 | 27億3020万 | -2.07% | 176.82 | 0.64 |
| 11/24 | 1,700 | 1,740 | 1,700 | 1,740 | +3.57% | 3,300 | 27億9444万 | +0.29% | 180.98 | 0.65 |
| 11/20 | 1,680 | 1,680 | 1,680 | 1,680 | +1.2% | 600 | 26億9808万 | -3.06% | 174.74 | 0.63 |
| 11/19 | 1,660 | 1,690 | 1,660 | 1,660 | +3.11% | 3,200 | 26億6596万 | -4.1% | 172.66 | 0.62 |
| 11/18 | 1,630 | 1,630 | 1,600 | 1,610 | -2.42% | 4,300 | 25億8566万 | -6.94% | 167.46 | 0.6 |
| 11/17 | 1,620 | 1,650 | 1,620 | 1,650 | +1.85% | 1,000 | 26億4990万 | -4.79% | 171.62 | 0.62 |
| 11/16 | 1,630 | 1,630 | 1,600 | 1,620 | -2.41% | 4,600 | 26億172万 | -6.52% | 168.5 | 0.61 |
| 11/13 | 1,650 | 1,660 | 1,640 | 1,660 | +1.22% | 1,100 | 26億6596万 | -4.32% | 172.66 | 0.62 |
| 11/12 | 1,670 | 1,680 | 1,640 | 1,640 | -1.8% | 3,500 | 26億3384万 | -5.42% | 170.58 | 0.61 |
| 11/11 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 3,300 | 26億8202万 | -3.91% | 173.7 | 0.62 |
| 11/10 | 1,710 | 1,710 | 1,690 | 1,700 | -1.73% | 2,200 | 27億3020万 | -2.13% | 176.82 | 0.64 |
| 11/09 | 1,730 | 1,740 | 1,700 | 1,730 | -1.14% | 3,600 | 27億7838万 | -0.12% | 179.94 | 0.65 |
| 11/06 | 1,750 | 1,760 | 1,750 | 1,750 | -1.13% | 500 | 28億1050万 | +1.51% | 182.02 | 0.65 |
| 11/05 | 1,790 | 1,790 | 1,750 | 1,770 | -3.28% | 2,400 | 28億4262万 | +3.09% | 184.1 | 0.66 |
| 11/04 | 1,870 | 1,870 | 1,800 | 1,830 | -1.08% | 1,000 | 29億3898万 | +7.14% | 190.34 | 0.68 |
| 11/02 | 1,900 | 1,900 | 1,840 | 1,850 | +1.65% | 1,700 | 29億7110万 | +9.02% | 192.42 | 0.69 |
| 10/30 | 1,830 | 1,840 | 1,820 | 1,820 | -1.62% | 1,000 | 29億2292万 | +7.95% | 189.3 | 0.68 |
| 10/29 | 1,860 | 1,860 | 1,830 | 1,850 | -0.54% | 3,500 | 29億7110万 | +10.32% | 192.42 | 0.69 |
| 10/28 | 1,790 | 1,890 | 1,790 | 1,860 | +5.08% | 13,200 | 29億8716万 | +11.58% | 193.46 | 0.69 |
| 10/27 | 1,760 | 1,770 | 1,750 | 1,770 | +1.14% | 3,800 | 28億4262万 | +6.82% | 184.1 | 0.66 |
| 10/26 | 1,790 | 1,800 | 1,740 | 1,750 | -2.78% | 7,800 | 28億1050万 | +6% | 182.02 | 0.65 |
| 10/23 | 1,780 | 1,800 | 1,760 | 1,800 | +1.69% | 16,900 | 28億9080万 | +9.49% | 187.22 | 0.67 |
| 10/22 | 1,870 | 1,870 | 1,760 | 1,770 | -2.75% | 15,200 | 28億4262万 | +8.26% | 184.1 | 0.66 |
| 10/21 | 2,010 | 2,060 | 1,820 | 1,820 | +6.43% | 89,900 | 29億2292万 | +11.79% | 189.3 | 0.68 |
| 10/20 | 1,680 | 1,720 | 1,670 | 1,710 | +2.4% | 2,900 | 27億4626万 | +5.69% | 177.86 | 0.64 |
| 10/19 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 300 | 26億8202万 | +3.53% | 173.7 | 0.62 |
| 10/16 | 1,630 | 1,700 | 1,600 | 1,690 | +3.68% | 3,600 | 27億1414万 | +5.1% | 175.78 | 0.63 |
| 10/15 | 1,630 | 1,640 | 1,630 | 1,630 | 0% | 2,000 | 26億1778万 | +1.75% | 169.54 | 0.61 |
| 10/14 | 1,670 | 1,670 | 1,610 | 1,630 | -2.98% | 2,800 | 26億1778万 | +1.81% | 169.54 | 0.61 |
| 10/13 | 1,670 | 1,680 | 1,670 | 1,680 | +1.82% | 1,000 | 26億9808万 | +4.93% | 174.74 | 0.63 |
| 10/09 | 1,650 | 1,660 | 1,640 | 1,650 | -1.79% | 1,300 | 26億4990万 | +3.13% | 171.62 | 0.62 |
| 10/08 | 1,630 | 1,680 | 1,630 | 1,680 | +2.44% | 300 | 26億9808万 | +4.87% | 174.74 | 0.63 |
| 10/07 | 1,700 | 1,710 | 1,640 | 1,640 | -5.2% | 2,700 | 26億3384万 | +2.44% | 170.58 | 0.61 |
| 10/06 | 1,690 | 1,730 | 1,650 | 1,730 | +4.85% | 3,500 | 27億7838万 | +7.92% | 179.94 | 0.65 |
| 10/05 | 1,610 | 1,740 | 1,610 | 1,650 | +5.77% | 9,800 | 26億4990万 | +3.32% | 171.62 | 0.62 |
| 10/02 | 1,570 | 1,570 | 1,560 | 1,560 | +0.65% | 700 | 25億536万 | -2.13% | 162.26 | 0.58 |
| 10/01 | 1,560 | 1,560 | 1,550 | 1,550 | -1.27% | 600 | 24億8930万 | -2.64% | 161.22 | 0.58 |
| 09/30 | 1,570 | 1,570 | 1,570 | 1,570 | +2.61% | 100 | 25億2142万 | -1.44% | 163.31 | 0.59 |
| 09/29 | 1,550 | 1,550 | 1,530 | 1,530 | -1.92% | 1,400 | 24億5718万 | -4.38% | 159.14 | 0.57 |
| 09/28 | 1,570 | 1,570 | 1,560 | 1,560 | -1.89% | 600 | 25億536万 | -3.17% | 162.27 | 0.58 |
| 09/25 | 1,690 | 1,690 | 1,590 | 1,590 | 0% | 1,700 | 25億5354万 | -1.91% | 165.39 | 0.59 |
| 09/24 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 200 | 25億5354万 | -2.51% | 165.39 | 0.59 |
| 09/18 | 1,580 | 1,600 | 1,580 | 1,590 | -1.24% | 500 | 25億5354万 | -3.05% | 165.39 | 0.59 |
| 09/17 | 1,620 | 1,630 | 1,600 | 1,610 | -1.23% | 1,000 | 25億8566万 | -2.37% | 167.47 | 0.6 |
| 09/16 | 1,580 | 1,630 | 1,570 | 1,630 | +3.16% | 700 | 26億1778万 | -1.63% | 169.55 | 0.61 |
| 09/15 | 1,570 | 1,630 | 1,570 | 1,580 | +0.64% | 900 | 25億3748万 | -5.11% | 164.35 | 0.59 |
| 09/14 | 1,580 | 1,580 | 1,570 | 1,570 | -0.63% | 300 | 25億2142万 | -6.32% | 163.31 | 0.59 |
| 09/11 | 1,590 | 1,590 | 1,580 | 1,580 | 0% | 700 | 25億3748万 | -6.29% | 164.35 | 0.59 |
| 09/10 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 100 | 25億3748万 | -6.89% | 164.35 | 0.59 |
| 09/09 | 1,680 | 1,680 | 1,570 | 1,590 | +3.25% | 2,300 | 25億5354万 | -6.91% | 165.39 | 0.59 |
| 09/08 | 1,520 | 1,540 | 1,520 | 1,540 | -0.65% | 700 | 24億7324万 | -10.36% | 160.18 | 0.58 |
| 09/07 | 1,590 | 1,590 | 1,520 | 1,550 | -3.13% | 600 | 24億8930万 | -10.35% | 161.22 | 0.58 |
| 09/04 | 1,660 | 1,660 | 1,600 | 1,600 | -1.84% | 2,100 | 25億6960万 | -7.99% | 166.43 | 0.6 |
| 09/03 | 1,630 | 1,630 | 1,630 | 1,630 | -0.61% | 100 | 26億1778万 | -6.75% | 169.55 | 0.61 |
| 09/02 | 1,630 | 1,660 | 1,630 | 1,640 | -3.53% | 1,800 | 26億3384万 | -6.61% | 170.59 | 0.61 |
| 09/01 | 1,650 | 1,700 | 1,650 | 1,700 | +1.8% | 200 | 27億3020万 | -3.68% | 176.83 | 0.64 |
| 08/31 | 1,660 | 1,710 | 1,650 | 1,670 | -0.6% | 1,500 | 26億8202万 | -5.86% | 173.71 | 0.62 |
| 08/28 | 1,610 | 1,700 | 1,610 | 1,680 | +5.66% | 1,200 | 26億9808万 | -5.83% | 174.75 | 0.63 |
| 08/27 | 1,600 | 1,630 | 1,590 | 1,590 | +0.63% | 2,600 | 25億5354万 | -11.52% | 165.39 | 0.59 |
| 08/26 | 1,530 | 1,600 | 1,530 | 1,580 | +5.33% | 3,100 | 25億3748万 | -13.09% | 164.35 | 0.59 |
| 08/25 | 1,540 | 1,590 | 1,480 | 1,500 | -5.06% | 10,200 | 24億900万 | -18.43% | 156.02 | 0.56 |
| 08/24 | 1,700 | 1,740 | 1,520 | 1,580 | -9.2% | 9,700 | 25億3748万 | -15.55% | 164.35 | 0.59 |
| 08/21 | 1,790 | 1,790 | 1,730 | 1,740 | -3.33% | 7,600 | 27億9444万 | -7.74% | 180.99 | 0.65 |
| 08/20 | 1,810 | 1,820 | 1,800 | 1,800 | -1.1% | 1,200 | 28億9080万 | -4.86% | 187.23 | 0.67 |
| 08/19 | 1,840 | 1,840 | 1,820 | 1,820 | -0.55% | 500 | 29億2292万 | -3.96% | 189.31 | 0.68 |
| 08/18 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 1,000 | 29億3898万 | -3.53% | 190.35 | 0.68 |
| 08/17 | 1,810 | 1,830 | 1,800 | 1,830 | +1.1% | 2,400 | 29億3898万 | -3.73% | 190.35 | 0.68 |
| 08/14 | 1,830 | 1,830 | 1,810 | 1,810 | 0% | 1,100 | 29億686万 | -4.74% | 188.27 | 0.68 |
| 08/13 | 1,810 | 1,840 | 1,800 | 1,810 | -0.55% | 3,600 | 29億686万 | -4.74% | 188.27 | 0.68 |
| 08/12 | 1,850 | 1,860 | 1,810 | 1,820 | -2.67% | 3,100 | 29億2292万 | -4.21% | 189.31 | 0.68 |
| 08/11 | 1,820 | 1,880 | 1,820 | 1,870 | +3.89% | 4,800 | 30億322万 | -1.68% | 194.51 | 0.7 |
| 08/10 | 1,860 | 1,860 | 1,800 | 1,800 | -3.74% | 14,200 | 28億9080万 | -5.31% | 187.23 | 0.67 |
| 08/07 | 1,890 | 1,900 | 1,860 | 1,870 | +0.54% | 6,600 | 30億322万 | -1.73% | 194.51 | 0.7 |
| 08/06 | 1,860 | 1,950 | 1,860 | 1,860 | +1.64% | 25,200 | 29億8716万 | -2.11% | 193.47 | 0.7 |
| 08/05 | 1,830 | 1,870 | 1,830 | 1,830 | +1.1% | 4,100 | 29億3898万 | -3.58% | 190.35 | 0.68 |
| 08/04 | 1,800 | 1,840 | 1,800 | 1,810 | +0.56% | 5,300 | 29億686万 | -4.44% | 188.27 | 0.68 |
| 08/03 | 1,800 | 1,820 | 1,780 | 1,800 | -1.1% | 13,200 | 28億9080万 | -4.76% | 187.23 | 0.67 |
| 07/31 | 1,830 | 1,850 | 1,800 | 1,820 | -0.55% | 8,300 | 29億2292万 | -3.65% | 189.31 | 0.68 |
| 07/30 | 1,880 | 1,910 | 1,810 | 1,830 | -2.66% | 10,300 | 29億3898万 | -3.07% | 190.35 | 0.68 |
| 07/29 | 1,930 | 1,940 | 1,870 | 1,880 | -1.57% | 12,500 | 30億1928万 | -0.37% | 195.55 | 0.7 |
| 07/28 | 1,890 | 1,920 | 1,880 | 1,910 | -1.04% | 6,100 | 30億6746万 | +1.49% | 198.67 | 0.71 |
| 07/27 | 2,080 | 2,080 | 1,890 | 1,930 | -3.5% | 33,700 | 30億9958万 | +2.77% | 200.75 | 0.72 |
| 07/24 | 2,070 | 2,080 | 1,960 | 2,000 | -5.21% | 21,000 | 32億1200万 | +6.89% | 208.03 | 0.75 |
| 07/23 | 2,110 | 2,120 | 2,030 | 2,110 | -0.47% | 16,900 | 33億8866万 | +13.32% | 219.47 | 0.79 |
| 07/22 | 2,220 | 2,280 | 2,080 | 2,120 | -7.42% | 57,200 | 34億472万 | +14.78% | 220.51 | 0.79 |
| 07/21 | 2,080 | 2,330 | 2,020 | 2,290 | +16.84% | 191,100 | 36億7774万 | +25% | 238.2 | 0.86 |
| 07/17 | 1,920 | 2,100 | 1,910 | 1,960 | +4.26% | 71,100 | 31億4776万 | +8.29% | 203.87 | 0.73 |
| 07/16 | 1,880 | 1,900 | 1,870 | 1,880 | 0% | 2,400 | 30億1928万 | +4.39% | 195.55 | 0.7 |
| 07/15 | 1,890 | 1,910 | 1,840 | 1,880 | 0% | 6,300 | 30億1928万 | +4.79% | 195.55 | 0.7 |
| 07/14 | 1,930 | 1,930 | 1,870 | 1,880 | -2.08% | 8,400 | 30億1928万 | +5.15% | 195.55 | 0.7 |
| 07/13 | 1,830 | 1,940 | 1,830 | 1,920 | +5.49% | 6,400 | 30億8352万 | +7.8% | 199.71 | 0.72 |
| 07/10 | 1,800 | 1,820 | 1,780 | 1,820 | +0.55% | 3,000 | 29億2292万 | +2.59% | 189.31 | 0.68 |
| 07/09 | 1,770 | 1,830 | 1,740 | 1,810 | +0.56% | 5,700 | 29億686万 | +2.2% | 188.27 | 0.68 |
| 07/08 | 1,880 | 1,880 | 1,790 | 1,800 | -3.23% | 11,000 | 28億9080万 | +1.75% | 187.23 | 0.67 |
